-
5 DAY PERFORMANCE
-0.33% -
1 MONTH PERFORMANCE
+6.67% -
3 MONTH PERFORMANCE
+23.73% -
6 MONTH PERFORMANCE
+10.04% -
YEAR-TO-DATE PERFORMANCE
-2.89% -
1 YEAR PERFORMANCE
+22.40%
Kilroy Realty Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $38.40 | $38.67 (0.7%) | $39.05 | $38.34 | 611,014 | $4.54 B |
| 09/27/2024 | $39.40 | $39.09 (-0.79%) | $39.40 | $38.66 | 1.01 M | $4.59 B |
| 09/26/2024 | $39.40 | $38.82 (-1.47%) | $39.40 | $37.88 | 1.02 M | $4.56 B |
| 09/25/2024 | $39.70 | $38.80 (-2.27%) | $39.75 | $38.57 | 964,342 | $4.55 B |
| 09/24/2024 | $39.88 | $39.71 (-0.43%) | $40.21 | $39.64 | 1.49 M | $4.66 B |
| 09/23/2024 | $40.23 | $39.95 (-0.7%) | $40.49 | $39.83 | 1.07 M | $4.69 B |
| 09/20/2024 | $40.50 | $39.99 (-1.26%) | $40.88 | $39.97 | 2.85 M | $4.69 B |
| 09/19/2024 | $40.89 | $40.79 (-0.24%) | $41.23 | $39.96 | 2.94 M | $4.79 B |
| 09/18/2024 | $38.62 | $39.99 (3.55%) | $40.87 | $38.39 | 2.80 M | $4.69 B |
| 09/17/2024 | $38.21 | $38.46 (0.65%) | $38.77 | $38.01 | 2.08 M | $4.51 B |
| 09/16/2024 | $36.88 | $37.94 (2.87%) | $38.00 | $36.40 | 1.01 M | $4.45 B |
| 09/13/2024 | $35.71 | $36.59 (2.46%) | $36.82 | $35.63 | 883,123 | $4.29 B |
| 09/12/2024 | $34.85 | $35.18 (0.95%) | $35.60 | $34.62 | 739,213 | $4.13 B |
| 09/11/2024 | $34.17 | $34.72 (1.61%) | $34.76 | $33.78 | 579,400 | $4.08 B |
| 09/10/2024 | $34.64 | $34.30 (-0.98%) | $34.72 | $33.91 | 690,243 | $4.03 B |
| 09/09/2024 | $34.65 | $34.54 (-0.32%) | $35.02 | $34.24 | 783,000 | $4.05 B |
| 09/06/2024 | $35.39 | $34.82 (-1.61%) | $35.42 | $34.67 | 556,429 | $4.09 B |
| 09/05/2024 | $35.61 | $35.17 (-1.24%) | $35.89 | $35.07 | 746,300 | $4.13 B |
| 09/04/2024 | $35.11 | $35.24 (0.37%) | $35.94 | $34.92 | 587,847 | $4.14 B |
| 09/03/2024 | $35.93 | $35.24 (-1.92%) | $36.19 | $34.92 | 725,408 | $4.14 B |
| 08/30/2024 | $36.64 | $36.27 (-1.01%) | $36.85 | $35.91 | 1.24 M | $4.26 B |
| 08/29/2024 | $36.10 | $36.29 (0.53%) | $36.39 | $35.79 | 724,128 | $4.26 B |
| 08/28/2024 | $36.30 | $36.10 (-0.55%) | $36.56 | $35.96 | 827,320 | $4.24 B |
| 08/27/2024 | $36.06 | $36.54 (1.33%) | $36.55 | $35.50 | 1.15 M | $4.29 B |
| 08/26/2024 | $36.77 | $36.38 (-1.06%) | $37.01 | $36.30 | 1.44 M | $4.27 B |
| 08/23/2024 | $34.80 | $36.31 (4.34%) | $36.52 | $34.62 | 833,043 | $4.26 B |
| 08/22/2024 | $34.42 | $34.51 (0.26%) | $34.68 | $34.09 | 564,600 | $4.05 B |
| 08/21/2024 | $34.10 | $34.49 (1.14%) | $34.49 | $33.75 | 889,013 | $4.05 B |
| 08/20/2024 | $34.10 | $33.97 (-0.38%) | $34.42 | $33.79 | 779,639 | $3.99 B |
| 08/19/2024 | $33.65 | $34.36 (2.11%) | $34.42 | $33.56 | 601,916 | $4.03 B |
| 08/16/2024 | $33.51 | $33.63 (0.36%) | $33.73 | $33.16 | 899,638 | $3.95 B |
| 08/15/2024 | $33.63 | $33.60 (-0.09%) | $33.88 | $33.05 | 892,764 | $3.94 B |
| 08/14/2024 | $33.52 | $33.06 (-1.37%) | $33.61 | $32.98 | 591,000 | $3.88 B |
| 08/13/2024 | $33.08 | $33.26 (0.54%) | $33.34 | $32.67 | 840,600 | $3.90 B |
| 08/12/2024 | $33.40 | $32.75 (-1.95%) | $33.40 | $32.53 | 872,600 | $3.84 B |
| 08/09/2024 | $33.33 | $33.53 (0.6%) | $33.90 | $32.89 | 657,300 | $3.94 B |
| 08/08/2024 | $33.34 | $33.20 (-0.42%) | $33.50 | $32.92 | 830,505 | $3.90 B |
| 08/07/2024 | $34.40 | $33.12 (-3.72%) | $34.57 | $32.99 | 1.10 M | $3.89 B |
| 08/06/2024 | $33.17 | $33.83 (1.99%) | $34.56 | $32.97 | 744,100 | $3.97 B |
| 08/05/2024 | $32.24 | $33.00 (2.36%) | $33.84 | $31.54 | 1.48 M | $3.87 B |
| 08/02/2024 | $34.50 | $33.80 (-2.03%) | $34.80 | $33.45 | 1.23 M | $3.97 B |
| 08/01/2024 | $37.64 | $35.25 (-6.35%) | $37.99 | $34.92 | 1.58 M | $4.14 B |
| 07/31/2024 | $36.88 | $36.97 (0.24%) | $37.97 | $36.30 | 1.64 M | $4.34 B |
| 07/30/2024 | $36.85 | $36.95 (0.27%) | $36.98 | $35.97 | 754,490 | $4.34 B |
| 07/29/2024 | $36.09 | $36.57 (1.33%) | $36.69 | $35.85 | 910,386 | $4.29 B |
| 07/26/2024 | $35.32 | $36.00 (1.93%) | $36.31 | $35.19 | 1.06 M | $4.22 B |
| 07/25/2024 | $34.58 | $35.17 (1.71%) | $35.82 | $34.40 | 936,564 | $4.13 B |
| 07/24/2024 | $35.96 | $34.53 (-3.98%) | $36.20 | $34.52 | 1.17 M | $4.05 B |
| 07/23/2024 | $35.00 | $36.05 (3%) | $36.08 | $34.66 | 858,600 | $4.23 B |
| 07/22/2024 | $34.51 | $35.13 (1.8%) | $35.29 | $34.28 | 669,209 | $4.12 B |
| 07/19/2024 | $34.87 | $34.55 (-0.92%) | $35.02 | $34.25 | 503,966 | $4.05 B |
| 07/18/2024 | $35.77 | $35.04 (-2.04%) | $36.66 | $34.90 | 812,412 | $4.11 B |
| 07/17/2024 | $35.87 | $35.90 (0.08%) | $36.74 | $35.72 | 874,031 | $4.21 B |
| 07/16/2024 | $35.99 | $36.12 (0.36%) | $36.23 | $35.79 | 959,612 | $4.24 B |
| 07/15/2024 | $35.59 | $35.76 (0.48%) | $36.14 | $35.23 | 1.14 M | $4.20 B |
| 07/12/2024 | $34.63 | $35.26 (1.82%) | $35.57 | $34.51 | 1.61 M | $4.14 B |
| 07/11/2024 | $33.43 | $34.19 (2.27%) | $34.56 | $33.22 | 1.23 M | $4.01 B |
| 07/10/2024 | $32.27 | $32.30 (0.09%) | $32.37 | $31.84 | 660,923 | $3.79 B |
| 07/09/2024 | $31.72 | $32.07 (1.1%) | $32.22 | $31.58 | 922,062 | $3.76 B |
| 07/08/2024 | $31.55 | $31.74 (0.6%) | $31.96 | $31.46 | 754,000 | $3.72 B |
| 07/05/2024 | $32.22 | $31.24 (-3.04%) | $32.31 | $31.14 | 1.62 M | $3.67 B |
| 07/03/2024 | $32.04 | $32.38 (1.06%) | $32.61 | $32.00 | 518,146 | $3.80 B |
| 07/02/2024 | $31.19 | $31.84 (2.08%) | $31.96 | $31.16 | 757,500 | $3.74 B |
| 07/01/2024 | $31.13 | $31.27 (0.45%) | $31.53 | $30.75 | 758,300 | $3.67 B |